Golden Matrix Group, Inc.(GMGI)
$0.64▲0.06 (9.86%)
Golden Matrix Group, Inc.(GMGI)
NASDAQ
$0.64▲0.06 (9.86%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/30/2026 | $7.02 | $7.59 | $7.01 | $7.46 | 14,450 |
| 3/27/2026 | $7.41 | $7.69 | $7.27 | $7.27 | 13,282 |
| 3/26/2026 | $7.43 | $7.81 | $7.25 | $7.59 | 13,235 |
| 3/25/2026 | $8.01 | $8.10 | $7.51 | $7.51 | 24,528 |
| 3/24/2026 | $8.45 | $8.45 | $7.62 | $7.71 | 14,519 |
| 3/23/2026 | $9.02 | $9.02 | $8.02 | $8.40 | 22,516 |
| 3/20/2026 | $8.74 | $9.02 | $8.38 | $9.02 | 69,703 |
| 3/19/2026 | $8.70 | $8.76 | $8.70 | $8.76 | 9,103 |
| 3/18/2026 | $9.09 | $9.20 | $8.58 | $8.82 | 18,112 |
| 3/17/2026 | $9.75 | $9.75 | $8.85 | $8.98 | 22,333 |
| 3/16/2026 | $9.58 | $10.48 | $9.52 | $9.79 | 39,337 |
| 3/13/2026 | $9.32 | $9.58 | $8.96 | $9.58 | 21,255 |
| 3/12/2026 | $9.51 | $9.60 | $9.19 | $9.20 | 12,298 |
| 3/11/2026 | $9.41 | $9.55 | $8.97 | $9.45 | 22,909 |
| 3/10/2026 | $9.29 | $9.73 | $8.82 | $9.26 | 27,661 |
| 3/9/2026 | $9.31 | $9.66 | $8.97 | $9.28 | 23,690 |
| 3/6/2026 | $10.76 | $10.76 | $9.19 | $9.63 | 48,165 |
| 3/5/2026 | $9.22 | $10.93 | $8.90 | $10.71 | 79,233 |
| 3/4/2026 | $7.79 | $8.66 | $7.18 | $8.65 | 30,620 |
| 3/3/2026 | $6.09 | $7.60 | $6.02 | $7.38 | 68,708 |
| 3/2/2026 | $87.84 | $99.36 | $80.76 | $91.80 | 5,486 |
| 2/27/2026 | $71.28 | $84.48 | $71.28 | $83.52 | 4 |
| 2/26/2026 | $78.36 | $78.36 | $70.56 | $73.92 | 4 |
| 2/25/2026 | $74.52 | $85.08 | $73.44 | $80.40 | 4 |
| 2/24/2026 | $74.04 | $76.20 | $69.60 | $73.68 | 4 |
| 2/23/2026 | $81.48 | $82.08 | $73.44 | $73.44 | 4 |
| 2/20/2026 | $81.96 | $86.40 | $79.20 | $79.92 | 1,020 |
| 2/19/2026 | $82.08 | $86.40 | $79.20 | $80.04 | 869 |
| 2/18/2026 | $92.04 | $93.36 | $84.24 | $84.24 | 1,406 |
| 2/17/2026 | $93.36 | $100.20 | $88.56 | $92.04 | 587 |
| 2/13/2026 | $92.16 | $97.92 | $89.76 | $94.32 | 597 |
| 2/12/2026 | $93.48 | $94.92 | $87.12 | $89.52 | 590 |
| 2/11/2026 | $90.72 | $96.48 | $89.28 | $91.20 | 1,687 |
| 2/10/2026 | $93.00 | $95.64 | $89.28 | $92.16 | 1,080 |
| 2/9/2026 | $85.92 | $93.84 | $83.52 | $91.80 | 1,969 |
| 2/6/2026 | $89.16 | $94.56 | $82.08 | $82.08 | 3,404 |
| 2/5/2026 | $98.88 | $100.80 | $85.68 | $85.92 | 2,043 |
| 2/4/2026 | $102.72 | $104.04 | $92.52 | $98.28 | 1,596 |
| 2/3/2026 | $106.44 | $110.64 | $98.28 | $101.88 | 2,339 |
| 2/2/2026 | $105.48 | $112.32 | $103.56 | $106.56 | 1,584 |
| 1/30/2026 | $96.60 | $108.48 | $96.60 | $104.88 | 2,855 |
| 1/29/2026 | $100.80 | $102.12 | $96.72 | $99.12 | 883 |
| 1/28/2026 | $104.40 | $105.12 | $97.80 | $100.92 | 1,129 |
| 1/27/2026 | $104.04 | $110.64 | $102.24 | $103.32 | 931 |
| 1/26/2026 | $97.20 | $111.60 | $95.04 | $102.84 | 2,575 |
| 1/23/2026 | $99.84 | $100.80 | $85.68 | $94.44 | 1,835 |
| 1/22/2026 | $95.52 | $100.80 | $95.04 | $99.48 | 933 |
| 1/21/2026 | $86.76 | $96.48 | $86.76 | $94.80 | 1,127 |
| 1/20/2026 | $90.96 | $91.44 | $86.40 | $86.40 | 1,646 |
| 1/16/2026 | $92.64 | $97.80 | $89.40 | $89.52 | 1,344 |
| 1/15/2026 | $100.80 | $100.80 | $93.60 | $94.68 | 961 |
| 1/14/2026 | $94.80 | $106.44 | $93.12 | $99.96 | 1,587 |
| 1/13/2026 | $98.40 | $102.12 | $93.72 | $94.80 | 948 |
| 1/12/2026 | $97.80 | $99.12 | $90.72 | $97.92 | 1,328 |
| 1/9/2026 | $90.96 | $100.68 | $83.52 | $97.20 | 2,227 |
| 1/8/2026 | $97.44 | $97.92 | $89.28 | $90.96 | 3,726 |
| 1/7/2026 | $103.32 | $103.32 | $95.16 | $98.64 | 2,663 |
| 1/6/2026 | $104.52 | $110.88 | $97.92 | $101.40 | 2,265 |
| 1/5/2026 | $108.00 | $115.20 | $101.76 | $105.48 | 2,513 |